Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
NYSE: NRK · Real-Time Price · USD
9.84
+0.10 (0.98%)
May 27, 2025, 4:00 PM - Market closed
NRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 9.83 | 9.83 | 9.72 | 9.74 | 9.74 | -0.41% | 296,169 |
| May 22, 2025 | 9.78 | 9.83 | 9.76 | 9.78 | 9.78 | 0.10% | 274,421 |
| May 21, 2025 | 9.87 | 9.90 | 9.75 | 9.77 | 9.77 | -1.21% | 351,830 |
| May 20, 2025 | 9.94 | 9.96 | 9.88 | 9.89 | 9.89 | -0.60% | 360,469 |
| May 19, 2025 | 9.98 | 10.00 | 9.92 | 9.95 | 9.95 | -1.09% | 401,774 |
| May 16, 2025 | 10.10 | 10.10 | 10.01 | 10.06 | 10.06 | 0.10% | 359,040 |
| May 15, 2025 | 10.00 | 10.09 | 9.97 | 10.05 | 10.05 | 0.30% | 411,430 |
| May 14, 2025 | 10.07 | 10.09 | 9.98 | 10.02 | 9.95 | -0.50% | 385,591 |
| May 13, 2025 | 10.04 | 10.08 | 10.04 | 10.07 | 10.00 | 0.30% | 212,132 |
| May 12, 2025 | 10.06 | 10.08 | 10.02 | 10.04 | 9.97 | -0.20% | 340,248 |
| May 9, 2025 | 10.06 | 10.08 | 10.05 | 10.06 | 9.99 | 0.10% | 113,622 |
| May 8, 2025 | 10.08 | 10.09 | 10.02 | 10.05 | 9.98 | -0.20% | 256,823 |
| May 7, 2025 | 10.14 | 10.14 | 10.05 | 10.07 | 10.00 | -0.20% | 235,804 |
| May 6, 2025 | 10.06 | 10.13 | 10.02 | 10.09 | 10.02 | 0.30% | 219,373 |
| May 5, 2025 | 10.10 | 10.12 | 10.06 | 10.06 | 9.99 | -0.40% | 597,786 |
| May 2, 2025 | 10.09 | 10.12 | 10.08 | 10.10 | 10.03 | - | 264,986 |
| May 1, 2025 | 10.06 | 10.12 | 10.05 | 10.10 | 10.03 | 1.00% | 509,342 |
| Apr 30, 2025 | 9.96 | 10.03 | 9.96 | 10.00 | 9.93 | 0.10% | 358,289 |
| Apr 29, 2025 | 9.98 | 10.03 | 9.96 | 9.99 | 9.92 | 0.30% | 429,017 |
| Apr 28, 2025 | 9.94 | 9.98 | 9.92 | 9.96 | 9.89 | 0.30% | 142,474 |
| Apr 25, 2025 | 9.98 | 9.98 | 9.91 | 9.93 | 9.86 | 0.10% | 336,626 |
| Apr 24, 2025 | 9.90 | 9.92 | 9.87 | 9.92 | 9.85 | 1.02% | 313,572 |
| Apr 23, 2025 | 9.96 | 9.99 | 9.77 | 9.82 | 9.75 | 0.10% | 387,783 |
| Apr 22, 2025 | 9.85 | 9.90 | 9.78 | 9.81 | 9.74 | -0.20% | 187,655 |
| Apr 21, 2025 | 9.86 | 9.93 | 9.79 | 9.83 | 9.76 | -1.11% | 175,064 |
| Apr 17, 2025 | 9.92 | 10.00 | 9.91 | 9.94 | 9.87 | -0.20% | 298,778 |
| Apr 16, 2025 | 9.93 | 10.00 | 9.90 | 9.96 | 9.89 | 0.30% | 230,723 |
| Apr 15, 2025 | 9.89 | 9.95 | 9.87 | 9.93 | 9.86 | - | 131,311 |
| Apr 14, 2025 | 9.97 | 9.97 | 9.91 | 9.93 | 9.79 | 0.30% | 369,712 |
| Apr 11, 2025 | 9.90 | 9.96 | 9.76 | 9.90 | 9.77 | -0.20% | 388,596 |
| Apr 10, 2025 | 9.85 | 9.96 | 9.80 | 9.92 | 9.78 | -0.90% | 359,371 |
| Apr 9, 2025 | 9.78 | 10.05 | 9.52 | 10.01 | 9.87 | 1.11% | 731,505 |
| Apr 8, 2025 | 10.11 | 10.11 | 9.89 | 9.90 | 9.77 | -1.88% | 487,948 |
| Apr 7, 2025 | 10.05 | 10.14 | 10.00 | 10.09 | 9.95 | -1.46% | 495,918 |
| Apr 4, 2025 | 10.44 | 10.44 | 10.21 | 10.24 | 10.10 | -1.44% | 508,060 |
| Apr 3, 2025 | 10.47 | 10.47 | 10.34 | 10.39 | 10.25 | 0.19% | 250,040 |
| Apr 2, 2025 | 10.36 | 10.41 | 10.33 | 10.37 | 10.23 | 0.10% | 238,084 |
| Apr 1, 2025 | 10.35 | 10.39 | 10.33 | 10.36 | 10.22 | 0.58% | 160,030 |
| Mar 31, 2025 | 10.22 | 10.30 | 10.19 | 10.30 | 10.16 | 0.98% | 288,573 |
| Mar 28, 2025 | 10.20 | 10.23 | 10.20 | 10.20 | 10.06 | 0.29% | 245,522 |
| Mar 27, 2025 | 10.24 | 10.25 | 10.17 | 10.17 | 10.03 | -0.78% | 215,619 |
| Mar 26, 2025 | 10.33 | 10.34 | 10.25 | 10.25 | 10.11 | -0.97% | 171,952 |
| Mar 25, 2025 | 10.40 | 10.43 | 10.34 | 10.35 | 10.21 | -0.48% | 206,674 |
| Mar 24, 2025 | 10.41 | 10.44 | 10.36 | 10.40 | 10.26 | 0.10% | 288,616 |
| Mar 21, 2025 | 10.45 | 10.46 | 10.35 | 10.39 | 10.25 | - | 380,189 |
| Mar 20, 2025 | 10.33 | 10.42 | 10.29 | 10.39 | 10.25 | 0.68% | 244,017 |
| Mar 19, 2025 | 10.34 | 10.34 | 10.24 | 10.32 | 10.18 | -0.10% | 282,633 |
| Mar 18, 2025 | 10.30 | 10.38 | 10.29 | 10.33 | 10.19 | -0.19% | 276,680 |
| Mar 17, 2025 | 10.46 | 10.46 | 10.32 | 10.35 | 10.21 | -0.86% | 314,077 |
| Mar 14, 2025 | 10.50 | 10.50 | 10.39 | 10.44 | 10.30 | -0.95% | 242,621 |